KissMeData/004430/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	184200	2336373110	18790	18790	18790	18790	1841
3	20231130	184100	2336373110	18790	18790	18790	18790	0
4	20231130	184000	2336373110	18790	18790	18790	18790	0
5	20231130	183900	2336373110	18790	18790	18790	18790	0
6	20231130	183800	2336373110	18790	18790	18790	18790	0
7	20231130	183700	2336373110	18790	18790	18790	18790	0
8	20231130	183600	2336373110	18790	18790	18790	18790	0
9	20231130	183500	2336373110	18790	18790	18790	18790	0
10	20231130	183400	2336373110	18790	18790	18790	18790	0
11	20231130	183300	2336373110	18790	18790	18790	18790	0
12	20231130	183200	2336373110	18790	18790	18790	18790	0
13	20231130	183100	2336373110	18790	18790	18790	18790	0
14	20231130	183000	2336373110	18790	18790	18790	18790	0
15	20231130	182900	2336373110	18790	18790	18790	18790	0
16	20231130	182800	2336373110	18790	18790	18790	18790	0
17	20231130	182700	2336373110	18790	18790	18790	18790	0
18	20231130	182600	2336373110	18790	18790	18790	18790	0
19	20231130	182500	2336373110	18790	18790	18790	18790	0
20	20231130	182400	2336373110	18790	18790	18790	18790	0
21	20231130	182300	2336373110	18790	18790	18790	18790	0
22	20231130	182200	2336373110	18790	18790	18790	18790	0
23	20231130	182100	2336373110	18790	18790	18790	18790	0
24	20231130	182000	2336373110	18790	18790	18790	18790	0
25	20231130	181900	2336373110	18790	18790	18790	18790	0
26	20231130	181800	2336373110	18790	18790	18790	18790	0
27	20231130	181700	2336373110	18790	18790	18790	18790	0
28	20231130	181600	2336373110	18790	18790	18790	18790	0
29	20231130	181500	2336373110	18790	18790	18790	18790	0
30	20231130	181400	2336373110	18790	18790	18790	18790	0
31	20231130	181300	2336373110	18790	18790	18790	18790	0
32	20231130	181200	2336373110	18790	18790	18790	18790	1841
33	20231130	181100	2336373110	18790	18790	18790	18790	0
34	20231130	181000	2336373110	18790	18790	18790	18790	0
35	20231130	180900	2336373110	18790	18790	18790	18790	0
36	20231130	180800	2336373110	18790	18790	18790	18790	0
37	20231130	180700	2336373110	18790	18790	18790	18790	0
38	20231130	180600	2336373110	18790	18790	18790	18790	0
39	20231130	180500	2336373110	18790	18790	18790	18790	0
40	20231130	180400	2336373110	18790	18790	18790	18790	0
41	20231130	180300	2336373110	18790	18790	18790	18790	0
42	20231130	180200	2336373110	18790	18790	18790	18790	0
43	20231130	180100	2336373110	18790	18790	18790	18790	0
44	20231130	180000	2336373110	18790	18790	18790	18790	0
45	20231130	175900	2336373110	18790	18790	18790	18790	0
46	20231130	175800	2336373110	18790	18790	18790	18790	0
47	20231130	175700	2336373110	18790	18790	18790	18790	0
48	20231130	175600	2336373110	18790	18790	18790	18790	0
49	20231130	175500	2336373110	18790	18790	18790	18790	0
50	20231130	175400	2336373110	18790	18790	18790	18790	0
51	20231130	175300	2336373110	18790	18790	18790	18790	0
52	20231130	175200	2336373110	18790	18790	18790	18790	0
53	20231130	175100	2336373110	18790	18790	18790	18790	0
54	20231130	175000	2336373110	18790	18790	18790	18790	0
55	20231130	174900	2336373110	18790	18790	18790	18790	0
56	20231130	174800	2336373110	18790	18790	18790	18790	0
57	20231130	174700	2336373110	18790	18790	18790	18790	0
58	20231130	174600	2336373110	18790	18790	18790	18790	0
59	20231130	174500	2336373110	18790	18790	18790	18790	0
60	20231130	174400	2336373110	18790	18790	18790	18790	0
61	20231130	174300	2336373110	18790	18790	18790	18790	0
62	20231130	174200	2336373110	18790	18790	18790	18790	1841
63	20231130	174100	2336373110	18790	18790	18790	18790	0
64	20231130	174000	2336373110	18790	18790	18790	18790	0
65	20231130	173900	2336373110	18790	18790	18790	18790	0
66	20231130	173800	2336373110	18790	18790	18790	18790	0
67	20231130	173700	2336373110	18790	18790	18790	18790	0
68	20231130	173600	2336373110	18790	18790	18790	18790	0
69	20231130	173500	2336373110	18790	18790	18790	18790	0
70	20231130	173400	2336373110	18790	18790	18790	18790	0
71	20231130	173300	2336373110	18790	18790	18790	18790	0
72	20231130	173200	2336373110	18790	18790	18790	18790	0
73	20231130	173100	2336373110	18790	18790	18790	18790	0
74	20231130	173000	2336373110	18790	18790	18790	18790	0
75	20231130	172900	2336373110	18790	18790	18790	18790	0
76	20231130	172800	2336373110	18790	18790	18790	18790	0
77	20231130	172700	2336373110	18790	18790	18790	18790	0
78	20231130	172600	2336373110	18790	18790	18790	18790	0
79	20231130	172500	2336373110	18790	18790	18790	18790	0
80	20231130	172400	2336373110	18790	18790	18790	18790	0
81	20231130	172300	2336373110	18790	18790	18790	18790	0
82	20231130	172200	2336373110	18790	18790	18790	18790	0
83	20231130	172100	2336373110	18790	18790	18790	18790	0
84	20231130	172000	2336373110	18790	18790	18790	18790	0
85	20231130	171900	2336373110	18790	18790	18790	18790	0
86	20231130	171800	2336373110	18790	18790	18790	18790	0
87	20231130	171700	2336373110	18790	18790	18790	18790	0
88	20231130	171600	2336373110	18790	18790	18790	18790	0
89	20231130	171500	2336373110	18790	18790	18790	18790	0
90	20231130	171400	2336373110	18790	18790	18790	18790	0
91	20231130	171300	2336373110	18790	18790	18790	18790	0
92	20231130	171200	2336373110	18790	18790	18790	18790	1841
93	20231130	171100	2336373110	18790	18790	18790	18790	0
94	20231130	171000	2336373110	18790	18790	18790	18790	0
95	20231130	170900	2336373110	18790	18790	18790	18790	0
96	20231130	170800	2336373110	18790	18790	18790	18790	0
97	20231130	170700	2336373110	18790	18790	18790	18790	0
98	20231130	170600	2336373110	18790	18790	18790	18790	0
99	20231130	170500	2336373110	18790	18790	18790	18790	0
100	20231130	170400	2336373110	18790	18790	18790	18790	0
101	20231130	170300	2336373110	18790	18790	18790	18790	0
102	20231130	170200	2336373110	18790	18790	18790	18790	0
103	20231130	170100	2336373110	18790	18790	18790	18790	0
104	20231130	170000	2336373110	18790	18790	18790	18790	0
105	20231130	165900	2336373110	18790	18790	18790	18790	0
106	20231130	165800	2336373110	18790	18790	18790	18790	0
107	20231130	165700	2336373110	18790	18790	18790	18790	0
108	20231130	165600	2336373110	18790	18790	18790	18790	0
109	20231130	165500	2336373110	18790	18790	18790	18790	0
110	20231130	165400	2336373110	18790	18790	18790	18790	0
111	20231130	165300	2336373110	18790	18790	18790	18790	0
112	20231130	165200	2336373110	18790	18790	18790	18790	0
113	20231130	165100	2336373110	18790	18790	18790	18790	0
114	20231130	165000	2336373110	18790	18790	18790	18790	0
115	20231130	164900	2336373110	18790	18790	18790	18790	0
116	20231130	164800	2336373110	18790	18790	18790	18790	0
117	20231130	164700	2336373110	18790	18790	18790	18790	0
118	20231130	164600	2336373110	18790	18790	18790	18790	0
119	20231130	164500	2336373110	18790	18790	18790	18790	0
120	20231130	164400	2336373110	18790	18790	18790	18790	0
121	20231130	164300	2336373110	18790	18790	18790	18790	0
122	20231130	164200	2336373110	18790	18790	18790	18790	1841
123	20231130	164100	2336373110	18790	18790	18790	18790	0
124	20231130	164000	2336373110	18790	18790	18790	18790	0
125	20231130	163900	2336373110	18790	18790	18790	18790	0
126	20231130	163800	2336373110	18790	18790	18790	18790	0
127	20231130	163700	2336373110	18790	18790	18790	18790	0
128	20231130	163600	2336373110	18790	18790	18790	18790	0
129	20231130	163500	2336373110	18790	18790	18790	18790	0
130	20231130	163400	2336373110	18790	18790	18790	18790	0
131	20231130	163300	2336373110	18790	18790	18790	18790	0
132	20231130	163200	2336373110	18790	18790	18790	18790	0
133	20231130	163100	2336373110	18790	18790	18790	18790	0
134	20231130	163000	2336373110	18790	18790	18790	18790	0
135	20231130	162900	2336373110	18790	18790	18790	18790	0
136	20231130	162800	2336373110	18790	18790	18790	18790	0
137	20231130	162700	2336373110	18790	18790	18790	18790	0
138	20231130	162600	2336373110	18790	18790	18790	18790	0
139	20231130	162500	2336373110	18790	18790	18790	18790	0
140	20231130	162400	2336373110	18790	18790	18790	18790	0
141	20231130	162300	2336373110	18790	18790	18790	18790	0
142	20231130	162200	2336373110	18790	18790	18790	18790	0
143	20231130	162100	2336373110	18790	18790	18790	18790	0
144	20231130	162000	2336373110	18790	18790	18790	18790	0
145	20231130	161900	2336373110	18790	18790	18790	18790	0
146	20231130	161800	2336373110	18790	18790	18790	18790	0
147	20231130	161700	2336373110	18790	18790	18790	18790	0
148	20231130	161600	2336373110	18790	18790	18790	18790	0
149	20231130	161500	2336373110	18790	18790	18790	18790	0
150	20231130	161400	2336373110	18790	18790	18790	18790	0
151	20231130	161300	2336373110	18790	18790	18790	18790	0
152	20231130	161200	2336373110	18790	18790	18790	18790	1841
153	20231130	161100	2336373110	18790	18790	18790	18790	0
154	20231130	161000	2336373110	18790	18790	18790	18790	0
155	20231130	160900	2336373110	18790	18790	18790	18790	0
156	20231130	160800	2336373110	18790	18790	18790	18790	0
157	20231130	160700	2336373110	18790	18790	18790	18790	0
158	20231130	160600	2336373110	18790	18790	18790	18790	0
159	20231130	160500	2336373110	18790	18790	18790	18790	0
160	20231130	160400	2336373110	18790	18790	18790	18790	0
161	20231130	160300	2336373110	18790	18790	18790	18790	0
162	20231130	160200	2336373110	18790	18790	18790	18790	0
163	20231130	160100	2336373110	18790	18790	18790	18790	0
164	20231130	160000	2336373110	18790	18790	18790	18790	0
165	20231130	155900	2336373110	18790	18790	18790	18790	0
166	20231130	155800	2336373110	18790	18790	18790	18790	0
167	20231130	155700	2336373110	18790	18790	18790	18790	0
168	20231130	155600	2336373110	18790	18790	18790	18790	0
169	20231130	155500	2336373110	18790	18790	18790	18790	0
170	20231130	155400	2336373110	18790	18790	18790	18790	0
171	20231130	155300	2336373110	18790	18790	18790	18790	0
172	20231130	155200	2336373110	18790	18790	18790	18790	0
173	20231130	155100	2336373110	18790	18790	18790	18790	0
174	20231130	155000	2336373110	18790	18790	18790	18790	0
175	20231130	154900	2336373110	18790	18790	18790	18790	0
176	20231130	154800	2336373110	18790	18790	18790	18790	0
177	20231130	154700	2336373110	18790	18790	18790	18790	0
178	20231130	154600	2336373110	18790	18790	18790	18790	0
179	20231130	154500	2336373110	18790	18790	18790	18790	0
180	20231130	154400	2336373110	18790	18790	18790	18790	0
181	20231130	154300	2336373110	18790	18790	18790	18790	0
182	20231130	154200	2336373110	18790	18790	18790	18790	1841
183	20231130	154100	2336373110	18790	18790	18790	18790	0
184	20231130	154000	2336373110	18790	18790	18790	18790	0
185	20231130	153900	2336373110	18790	18790	18790	18790	0
186	20231130	153800	2336373110	18790	18790	18790	18790	0
187	20231130	153700	2336373110	18790	18790	18790	18790	0
188	20231130	153600	2336373110	18790	18790	18790	18790	0
189	20231130	153500	2336373110	18790	18790	18790	18790	0
190	20231130	153400	2336373110	18790	18790	18790	18790	0
191	20231130	153300	2336373110	18790	18790	18790	18790	0
192	20231130	153200	2336373110	18790	18790	18790	18790	0
193	20231130	153100	2336373110	18790	18790	18790	18790	0
194	20231130	153000	2336373110	18790	18790	18790	18790	1841
195	20231130	152900	2301780720	18820	18820	18820	18820	0
196	20231130	152800	2301780720	18820	18820	18820	18820	0
197	20231130	152700	2301780720	18820	18820	18820	18820	0
198	20231130	152600	2301780720	18820	18820	18820	18820	0
199	20231130	152500	2301780720	18820	18820	18820	18820	0
200	20231130	152400	2301780720	18820	18820	18820	18820	0
201	20231130	152300	2301780720	18820	18820	18820	18820	0
202	20231130	152200	2301780720	18820	18820	18820	18820	0
203	20231130	152100	2301780720	18820	18820	18820	18820	0
204	20231130	152000	2301780720	18820	18820	18820	18820	0
205	20231130	151900	2301780720	18820	18810	18820	18810	310
206	20231130	151800	2295949420	18820	18820	18820	18820	7
207	20231130	151700	2295817680	18820	18810	18820	18810	603
208	20231130	151600	2284474760	18830	18830	18830	18830	1
209	20231130	151500	2284455930	18800	18800	18830	18800	165
210	20231130	151400	2281353330	18800	18830	18830	18800	111
211	20231130	151300	2279265410	18800	18830	18830	18800	122
212	20231130	151200	2276971510	18800	18800	18820	18800	422
213	20231130	151100	2269033910	18790	18800	18800	18790	731
214	20231130	151000	2255295040	18800	18820	18820	18800	681
215	20231130	150900	2242490630	18800	18820	18820	18800	509
216	20231130	150800	2232912810	18810	18820	18820	18810	155
217	20231130	150700	2229996940	18800	18820	18820	18800	136
218	20231130	150600	2227439860	18830	18830	18830	18830	54
219	20231130	150500	2226423040	18890	18800	18890	18790	274
220	20231130	150400	2221271840	18900	18800	18900	18800	121
221	20231130	150300	2218996290	18810	18810	18810	18810	312
222	20231130	150200	2213127570	18870	18800	18870	18800	116
223	20231130	150100	2210946560	18870	18810	18870	18810	130
224	20231130	150000	2208500060	18800	18800	18800	18800	117
225	20231130	145900	2206300460	18800	18850	18860	18790	212
226	20231130	145800	2202315250	18870	18800	18870	18800	118
227	20231130	145700	2200096680	18800	18800	18800	18800	113
228	20231130	145600	2197972280	18800	18800	18800	18800	110
229	20231130	145500	2195904280	18870	18870	18870	18870	1
230	20231130	145400	2195885410	18800	18800	18870	18800	150
231	20231130	145300	2193065340	18800	18800	18800	18800	143
232	20231130	145200	2190376940	18800	18800	18800	18800	111
233	20231130	145100	2188290140	18810	18800	18870	18800	193
234	20231130	145000	2184660190	18800	18800	18800	18800	43
235	20231130	144900	2183851790	18830	18800	18830	18800	124
236	20231130	144800	2181517350	18800	18800	18800	18800	211
237	20231130	144700	2177550550	18800	18800	18800	18800	10
238	20231130	144600	2177362550	18890	18800	18890	18790	243
239	20231130	144500	2172794010	18800	18890	18890	18800	111
240	20231130	144400	2170707120	18800	18800	18800	18800	289
241	20231130	144300	2165273920	18800	18800	18800	18800	95
242	20231130	144200	2163487920	18820	18830	18860	18820	23
243	20231130	144100	2163054540	18820	18830	18830	18820	114
244	20231130	144000	2160909040	18820	18820	18820	18800	426
245	20231130	143900	2152897030	18820	18820	18820	18820	112
246	20231130	143800	2150789190	18820	18830	18830	18820	116
247	20231130	143700	2148606020	18830	18820	18830	18820	210
248	20231130	143600	2144652820	18830	18820	18830	18820	261
249	20231130	143500	2139740400	18820	18820	18820	18820	180
250	20231130	143400	2136352800	18830	18830	18830	18830	84
251	20231130	143300	2134771080	18860	18860	18860	18860	91
252	20231130	143200	2133054820	18840	18840	18840	18840	111
253	20231130	143100	2130963580	18840	18890	18890	18840	165
254	20231130	143000	2127852330	18840	18890	18890	18840	166
255	20231130	142900	2124722190	18830	18830	18830	18830	303
256	20231130	142800	2119016700	18820	18820	18830	18820	383
257	20231130	142700	2111808040	18830	18840	18840	18830	176
258	20231130	142600	2108493950	18860	18870	18870	18860	109
259	20231130	142500	2106437130	18820	18820	18820	18820	111
260	20231130	142400	2104348110	18820	18820	18820	18820	221
261	20231130	142300	2100188890	18830	18850	18850	18830	14
262	20231130	142200	2099925250	18820	18840	18840	18820	180
263	20231130	142100	2096537630	18840	18890	18890	18820	159
264	20231130	142000	2093544010	18820	18820	18820	18820	111
265	20231130	141900	2091454990	18890	18800	18890	18800	193
266	20231130	141800	2087825050	18810	18810	18810	18810	78
267	20231130	141700	2086357870	18820	18800	18820	18800	220
268	20231130	141600	2082219710	18790	18790	18800	18790	754
269	20231130	141500	2068050920	18790	18830	18830	18790	1601
270	20231130	141400	2037943930	18850	18850	18850	18850	100
271	20231130	141300	2036058930	18850	18850	18850	18850	256
272	20231130	141200	2031233330	18850	18820	18850	18820	382
273	20231130	141100	2024040760	18830	18820	18830	18820	41
274	20231130	141000	2023268740	18830	18830	18830	18830	184
275	20231130	140900	2019804020	18830	18840	18840	18830	207
276	20231130	140800	2015906040	18840	18840	18840	18840	24
277	20231130	140700	2015453880	18850	18850	18850	18850	0
278	20231130	140600	2015453880	18850	18880	18880	18850	4800
279	20231130	140500	1924942870	18880	18880	18880	18880	325
280	20231130	140400	1918806870	18880	18880	18880	18880	34
281	20231130	140300	1918164950	18890	18890	18890	18890	84
282	20231130	140200	1916578190	18900	18910	18910	18900	522
283	20231130	140100	1906710520	18910	18910	18910	18910	163
284	20231130	140000	1903628190	18910	18910	18910	18910	178
285	20231130	135900	1900262210	18920	18920	18920	18920	103
286	20231130	135800	1898313450	18920	18920	18920	18920	209
287	20231130	135700	1894359170	18920	18940	18940	18920	108
288	20231130	135600	1892315790	18920	18920	18920	18920	108
289	20231130	135500	1890272430	18920	18940	18940	18920	113
290	20231130	135400	1888134450	18920	18920	18920	18920	107
291	20231130	135300	1886110010	18920	18920	18920	18920	107
292	20231130	135200	1884085570	18920	18920	18920	18920	307
293	20231130	135100	1878277130	18910	18920	18920	18910	162
294	20231130	135000	1875213480	18920	18930	18930	18920	408
295	20231130	134900	1867492570	18930	18940	18940	18930	311
296	20231130	134800	1861603340	18940	18940	18940	18940	72
297	20231130	134700	1860239660	18940	18950	18950	18940	1269
298	20231130	134600	1836194350	18950	18960	18960	18950	928
299	20231130	134500	1818603420	18970	18970	18970	18970	216
300	20231130	134400	1814505900	18980	18980	18980	18980	108
301	20231130	134300	1812456060	18970	18970	18970	18970	107
302	20231130	134200	1810426270	18970	18970	18970	18970	120
303	20231130	134100	1808149870	18970	18970	18970	18970	108
304	20231130	134000	1806101110	18970	18970	18970	18970	6
305	20231130	133900	1805987290	18970	18980	18980	18970	180
306	20231130	133800	1802571890	18970	18970	18970	18970	247
307	20231130	133700	1797886300	18970	18990	18990	18970	207
308	20231130	133600	1793959490	18990	18960	18990	18960	131
309	20231130	133500	1791475010	18970	18970	18990	18970	405
310	20231130	133400	1783792120	18970	18970	18970	18970	108
311	20231130	133300	1781743360	18970	18980	18980	18970	307
312	20231130	133200	1775918500	18970	18980	18980	18970	410
313	20231130	133100	1768139680	18980	18980	18980	18980	281
314	20231130	133000	1762806300	18980	18990	18990	18980	388
315	20231130	132900	1755441140	18990	18980	18990	18980	251
316	20231130	132800	1750676750	18990	18990	18990	18990	30
317	20231130	132700	1750107050	18990	18990	18990	18990	79
318	20231130	132600	1748606840	18990	18990	18990	18990	241
319	20231130	132500	1744030250	18980	18980	18980	18980	2
320	20231130	132400	1743992290	18980	18990	18990	18980	65
321	20231130	132300	1742757960	18990	18990	18990	18990	1
322	20231130	132200	1742738970	19000	19000	19000	19000	28
323	20231130	132100	1742206970	19000	19000	19000	19000	0
324	20231130	132000	1742206970	19000	18980	19000	18980	500
325	20231130	131900	1732709890	18980	18980	18980	18980	616
326	20231130	131800	1721018210	18980	18990	18990	18980	55
327	20231130	131700	1719973790	18990	18990	18990	18990	14
328	20231130	131600	1719707930	18980	18980	18980	18980	0
329	20231130	131500	1719707930	18980	18980	18980	18980	365
330	20231130	131400	1712780230	18970	18980	18980	18970	43
331	20231130	131300	1711964270	18980	18970	18980	18970	2
332	20231130	131200	1711926320	18980	18980	18980	18980	9
333	20231130	131100	1711755500	18980	18980	18980	18980	100
334	20231130	131000	1709857500	18960	18960	18960	18960	0
335	20231130	130900	1709857500	18960	18960	18960	18960	0
336	20231130	130800	1709857500	18960	18960	18960	18960	4
337	20231130	130700	1709781660	18960	18990	18990	18960	150
338	20231130	130600	1706935870	18990	19000	19000	18990	1028
339	20231130	130500	1687404040	19010	19020	19020	19010	213
340	20231130	130400	1683353830	19030	19030	19030	19030	50
341	20231130	130300	1682402330	19030	19030	19030	19030	100
342	20231130	130200	1680499330	19030	19030	19030	19030	0
343	20231130	130100	1680499330	19030	19030	19030	19030	13
344	20231130	130000	1680251940	19010	19010	19010	19010	0
345	20231130	125900	1680251940	19010	19020	19030	19010	1331
346	20231130	125800	1654936330	19010	19010	19010	19010	46
347	20231130	125700	1654061870	19010	19030	19030	19010	117
348	20231130	125600	1651836550	19030	19010	19030	19010	324
349	20231130	125500	1645674130	19010	19000	19010	19000	15
350	20231130	125400	1645389020	19000	19000	19000	19000	0
351	20231130	125300	1645389020	19000	19000	19000	19000	30
352	20231130	125200	1644819020	19000	19010	19010	19000	401
353	20231130	125100	1637196020	19000	18990	19000	18990	344
354	20231130	125000	1630660030	19000	18990	19000	18990	200
355	20231130	124900	1626860800	18990	18990	18990	18990	1
356	20231130	124800	1626841810	18990	18990	18990	18990	1
357	20231130	124700	1626822820	18980	18980	18980	18980	106
358	20231130	124600	1624810940	18990	18990	18990	18990	54
359	20231130	124500	1623785480	18980	18980	18980	18980	49
360	20231130	124400	1622855460	18980	18980	18980	18980	2
361	20231130	124300	1622817500	18980	18980	18980	18980	52
362	20231130	124200	1621830540	18980	18980	18980	18980	0
363	20231130	124100	1621830540	18980	18980	18980	18980	301
364	20231130	124000	1616117560	18970	18970	18970	18970	0
365	20231130	123900	1616117560	18970	18980	18980	18970	30
366	20231130	123800	1615548310	18970	18970	18970	18970	15
367	20231130	123700	1615263760	18960	18960	18960	18960	0
368	20231130	123600	1615263760	18960	18970	18970	18960	390
369	20231130	123500	1607867250	18990	18990	18990	18990	0
370	20231130	123400	1607867250	18990	18990	18990	18990	0
371	20231130	123300	1607867250	18990	18990	18990	18990	3
372	20231130	123200	1607810280	18970	18970	18970	18970	0
373	20231130	123100	1607810280	18970	18970	18970	18970	172
374	20231130	123000	1604547440	18980	18980	18980	18980	20
375	20231130	122900	1604167840	19000	19000	19000	19000	19
376	20231130	122800	1603806840	18990	18990	18990	18990	108
377	20231130	122700	1601755920	19000	18990	19000	18990	61
378	20231130	122600	1600596970	18940	18940	18940	18940	0
379	20231130	122500	1600596970	18940	18940	18940	18940	0
380	20231130	122400	1600596970	18940	18940	18940	18940	0
381	20231130	122300	1600596970	18940	18940	18940	18940	80
382	20231130	122200	1599081770	18980	18970	19000	18940	1024
383	20231130	122100	1579679610	18990	18970	18990	18970	545
384	20231130	122000	1569334380	18970	18970	18970	18970	0
385	20231130	121900	1569334380	18970	18980	18980	18970	224
386	20231130	121800	1565083860	18970	18970	18970	18970	10
387	20231130	121700	1564894160	18980	18980	18980	18980	100
388	20231130	121600	1562996160	18980	18980	18980	18980	138
389	20231130	121500	1560376920	18980	18980	18980	18980	26
390	20231130	121400	1559883440	18980	18980	18980	18980	100
391	20231130	121300	1557985440	18990	18990	18990	18990	0
392	20231130	121200	1557985440	18990	18990	18990	18990	211
393	20231130	121100	1553978550	18980	18950	18980	18950	106
394	20231130	121000	1551966850	18980	18980	18980	18980	0
395	20231130	120900	1551966850	18980	18980	18980	18980	158
396	20231130	120800	1548968010	18980	18980	18980	18980	91
397	20231130	120700	1547240830	18970	18960	18970	18960	38
398	20231130	120600	1546520160	18950	18950	18950	18950	0
399	20231130	120500	1546520160	18950	18950	18950	18950	0
400	20231130	120400	1546520160	18950	18950	18950	18950	30
401	20231130	120300	1545951660	18940	18940	18940	18940	0
402	20231130	120200	1545951660	18940	18950	18950	18940	70
403	20231130	120100	1544625260	18950	18950	18950	18950	16
404	20231130	120000	1544322060	18950	18950	18950	18950	0
405	20231130	115900	1544322060	18950	18950	18950	18950	1
406	20231130	115800	1544303110	18940	18980	18980	18940	90
407	20231130	115700	1542598310	18980	18980	18980	18980	101
408	20231130	115600	1540681330	18980	18980	18980	18980	68
409	20231130	115500	1539390690	18980	18950	18980	18950	135
410	20231130	115400	1536831160	18950	18950	18950	18950	0
411	20231130	115300	1536831160	18950	18950	18950	18950	0
412	20231130	115200	1536831160	18950	18950	18950	18950	0
413	20231130	115100	1536831160	18950	18950	18950	18950	51
414	20231130	115000	1535864710	18950	18950	18950	18950	1
415	20231130	114900	1535845760	18960	18960	18960	18960	193
416	20231130	114800	1532186480	18960	18960	18960	18960	60
417	20231130	114700	1531048880	18970	18970	18970	18970	163
418	20231130	114600	1527956770	18970	18960	18970	18960	52
419	20231130	114500	1526970340	18960	18960	18960	18960	1
420	20231130	114400	1526951380	18970	18970	18970	18970	105
421	20231130	114300	1524959530	18970	18970	18970	18970	31
422	20231130	114200	1524371460	18990	18990	18990	18990	0
423	20231130	114100	1524371460	18990	18990	18990	18990	0
424	20231130	114000	1524371460	18990	18990	18990	18990	0
425	20231130	113900	1524371460	18990	18990	18990	18990	130
426	20231130	113800	1521902760	18990	18980	19000	18980	144
427	20231130	113700	1519167750	18950	18950	18950	18950	7
428	20231130	113600	1519035100	18950	18950	18950	18950	1
429	20231130	113500	1519016150	18950	18950	18950	18950	20
430	20231130	113400	1518637150	18940	18940	18940	18940	15
431	20231130	113300	1518353050	18940	18940	18940	18940	22
432	20231130	113200	1517936370	18950	18950	18950	18950	0
433	20231130	113100	1517936370	18950	18970	18970	18950	145
434	20231130	113000	1515186500	18990	18970	18990	18970	57
435	20231130	112900	1514104090	18970	18970	18970	18970	0
436	20231130	112800	1514104090	18970	18970	18970	18970	2
437	20231130	112700	1514066150	18990	18990	18990	18950	46
438	20231130	112600	1513193810	18940	18940	18940	18940	2
439	20231130	112500	1513155930	18990	18970	18990	18940	688
440	20231130	112400	1500116270	19000	19000	19000	19000	1866
441	20231130	112300	1464662270	19000	19000	19000	19000	206
442	20231130	112200	1460748270	18990	18990	18990	18990	140
443	20231130	112100	1458089670	19030	19020	19030	19000	203
444	20231130	112000	1454229630	19020	19020	19020	19020	109
445	20231130	111900	1452156450	19020	19020	19020	19020	62
446	20231130	111800	1450977210	19030	19050	19050	19030	972
447	20231130	111700	1432473020	19060	19060	19060	19060	2
448	20231130	111600	1432434900	19060	19060	19060	19060	34
449	20231130	111500	1431786860	19060	19060	19060	19060	72
450	20231130	111400	1430414540	19080	19080	19080	19080	80
451	20231130	111300	1428888140	19080	19080	19080	19080	52
452	20231130	111200	1427895980	19080	19080	19080	19080	1
453	20231130	111100	1427876900	19060	19060	19060	19060	8
454	20231130	111000	1427724420	19110	19110	19110	19110	972
455	20231130	110900	1409149500	19110	19110	19110	19110	192
456	20231130	110800	1405480380	19110	19110	19110	19110	492
457	20231130	110700	1396078260	19110	19090	19110	19090	51
458	20231130	110600	1395103770	19060	19070	19070	19060	300
459	20231130	110500	1389384760	19120	19120	19120	19120	0
460	20231130	110400	1389384760	19120	19130	19130	19120	615
461	20231130	110300	1377624370	19130	19140	19140	19130	432
462	20231130	110200	1369357130	19140	19140	19150	19140	891
463	20231130	110100	1352302720	19130	19130	19140	19130	194
464	20231130	110000	1348590460	19130	19120	19130	19120	196
465	20231130	105900	1344840990	19130	19070	19130	19070	5120
466	20231130	105800	1247035040	19070	19060	19070	19060	167
467	20231130	105700	1243851360	19060	19040	19060	19040	159
468	20231130	105600	1240822100	19040	19040	19050	19040	78
469	20231130	105500	1239336250	19040	19050	19050	19040	3
470	20231130	105400	1239279120	19050	19050	19050	19050	0
471	20231130	105300	1239279120	19050	19020	19050	19020	91
472	20231130	105200	1237546600	19050	19040	19060	19040	631
473	20231130	105100	1225525900	19020	19040	19040	19020	139
474	20231130	105000	1222881420	19040	19040	19040	19040	28
475	20231130	104900	1222348300	19050	19040	19060	19040	510
476	20231130	104800	1212633670	19010	19010	19010	19010	25
477	20231130	104700	1212158420	19000	19000	19000	19000	0
478	20231130	104600	1212158420	19000	19020	19050	19000	998
479	20231130	104500	1193171730	19010	19000	19010	19000	55
480	20231130	104400	1192126420	19000	18990	19000	18970	686
481	20231130	104300	1179105300	18970	18970	18990	18970	238
482	20231130	104200	1174590420	18970	18970	18970	18970	61
483	20231130	104100	1173433250	18950	18950	18950	18950	1
484	20231130	104000	1173414300	18950	18950	18950	18950	0
485	20231130	103900	1173414300	18950	18990	18990	18950	319
486	20231130	103800	1167361350	18990	18970	18990	18970	21
487	20231130	103700	1166962960	18970	18970	18970	18970	56
488	20231130	103600	1165900640	18960	18960	18960	18960	0
489	20231130	103500	1165900640	18960	18960	18960	18950	30
490	20231130	103400	1165331890	18990	18970	18990	18970	1000
491	20231130	103300	1146343260	18960	18960	18960	18960	56
492	20231130	103200	1145281500	18960	18960	18960	18960	50
493	20231130	103100	1144333500	18960	18960	18960	18960	3
494	20231130	103000	1144276620	18950	18960	18960	18950	1001
495	20231130	102900	1125304360	18960	18990	18990	18960	5603
496	20231130	102800	1018963750	18980	18990	19000	18980	5076
497	20231130	102700	922617820	18990	19000	19000	18990	40
498	20231130	102600	921857920	19000	19000	19000	19000	108
499	20231130	102500	919805920	19000	19000	19000	19000	0
500	20231130	102400	919805920	19000	19000	19010	19000	1017
501	20231130	102300	900480940	19000	19010	19010	19000	1000
502	20231130	102200	881478050	19010	19050	19050	19010	18
503	20231130	102100	881135470	19000	19000	19000	18980	210
504	20231130	102000	877148610	19000	19030	19050	19000	668
505	20231130	101900	864430130	19030	19090	19090	19030	2489
506	20231130	101800	816986850	19090	19100	19110	19090	1218
507	20231130	101700	793722830	19100	19050	19100	19040	3488
508	20231130	101600	727177650	19060	19050	19060	19050	853
509	20231130	101500	710922070	19060	18990	19060	18980	4979
510	20231130	101400	616321100	18980	18940	18980	18940	2280
511	20231130	101300	573075900	18940	18940	18940	18940	217
512	20231130	101200	568965920	18950	18930	18950	18930	276
513	20231130	101100	563739620	18920	18920	18920	18920	41
514	20231130	101000	562963900	18930	18940	18940	18930	62
515	20231130	100900	561790220	18940	18910	18940	18910	607
516	20231130	100800	550304110	18910	18910	18920	18900	202
517	20231130	100700	546483890	18910	18880	18910	18880	1356
518	20231130	100600	520869110	18880	18870	18880	18870	96
519	20231130	100500	519056760	18870	18860	18870	18860	314
520	20231130	100400	513131630	18870	18850	18870	18850	255
521	20231130	100300	508321840	18860	18850	18860	18850	386
522	20231130	100200	501042320	18840	18840	18840	18840	2
523	20231130	100100	501004640	18830	18840	18850	18830	385
524	20231130	100000	493747530	18840	18840	18840	18840	1
525	20231130	095900	493728690	18840	18840	18850	18840	297
526	20231130	095800	488133200	18830	18830	18830	18830	104
527	20231130	095700	486174880	18840	18870	18870	18840	160
528	20231130	095600	483158890	18860	18800	18860	18800	1066
529	20231130	095500	463076990	18830	18830	18830	18830	0
530	20231130	095400	463076990	18830	18840	18840	18830	4272
531	20231130	095300	382634780	18840	18830	18840	18830	399
532	20231130	095200	375118650	18830	18820	18830	18800	862
533	20231130	095100	358892130	18830	18700	18840	18700	1964
534	20231130	095000	322063470	18680	18680	18680	18680	0
535	20231130	094900	322063470	18680	18680	18680	18680	132
536	20231130	094800	319597710	18680	18680	18680	18680	0
537	20231130	094700	319597710	18680	18680	18680	18680	0
538	20231130	094600	319597710	18680	18680	18680	18680	1
539	20231130	094500	319579030	18700	18700	18700	18700	1
540	20231130	094400	319560330	18660	18660	18660	18660	0
541	20231130	094300	319560330	18660	18660	18660	18660	0
542	20231130	094200	319560330	18660	18700	18700	18660	493
543	20231130	094100	310356430	18650	18650	18650	18650	0
544	20231130	094000	310356430	18650	18720	18720	18650	831
545	20231130	093900	294840470	18770	18770	18770	18770	0
546	20231130	093800	294840470	18770	18770	18770	18770	57
547	20231130	093700	293770580	18760	18760	18800	18760	159
548	20231130	093600	290787680	18720	18660	18720	18660	911
549	20231130	093500	273748500	18660	18650	18660	18650	9
550	20231130	093400	273580630	18650	18670	18680	18650	150
551	20231130	093300	270780320	18680	18670	18680	18670	107
552	20231130	093200	268782620	18650	18690	18690	18650	77
553	20231130	093100	267346530	18660	18670	18670	18660	735
554	20231130	093000	253628060	18680	18680	18680	18680	143
555	20231130	092900	250956820	18710	18680	18710	18680	26
556	20231130	092800	250471080	18720	18720	18720	18720	0
557	20231130	092700	250471080	18720	18720	18720	18680	373
558	20231130	092600	243491290	18720	18710	18720	18710	53
559	20231130	092500	242499360	18670	18670	18670	18670	1
560	20231130	092400	242480690	18670	18750	18750	18670	729
561	20231130	092300	228851190	18770	18750	18770	18750	61
562	20231130	092200	227706240	18770	18770	18770	18770	94
563	20231130	092100	225941860	18770	18770	18800	18770	124
564	20231130	092000	223613870	18770	18730	18770	18730	51
565	20231130	091900	222656640	18700	18740	18750	18700	371
566	20231130	091800	215703690	18730	18680	18730	18680	557
567	20231130	091700	205297100	18670	18680	18680	18670	47
568	20231130	091600	204419310	18680	18680	18680	18680	93
569	20231130	091500	202682070	18690	18660	18690	18660	68
570	20231130	091400	201412650	18720	18690	18720	18660	302
571	20231130	091300	195766860	18700	18730	18730	18700	475
572	20231130	091200	186877790	18730	18740	18740	18730	313
573	20231130	091100	181012270	18740	18800	18810	18740	495
574	20231130	091000	171709020	18810	18800	18810	18800	358
575	20231130	090900	164978600	18800	18790	18800	18790	173
576	20231130	090800	161727860	18650	18640	18650	18640	308
577	20231130	090700	155984410	18590	18590	18590	18530	5505
578	20231130	090600	53884360	18590	18680	18680	18590	938
579	20231130	090500	36431510	18690	18660	18690	18630	526
580	20231130	090400	26623990	18660	18700	18700	18660	394
581	20231130	090300	19257470	18700	18740	18740	18700	648
582	20231130	090200	7124090	18740	18740	18740	18740	38
583	20231130	090100	6411970	18740	18750	18820	18740	159
584	20231130	090000	3422100	18740	18820	18820	18730	182